BRFSG205 Ex:20,5 19/07/2024 (BRFSG205)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 0.45 | -0.04 | -8.16 | 0.4099999 | 0.6 | 0.4099999 | 13000 |
| 1721338200 | 0.49 | -1.65 | -77.10 | 0.96 | 0.96 | 0.49 | 219300 |
| 1721251740 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1721165340 | 2.14 | 0.3 | 16.30 | 2 | 2.14 | 2 | 4600 |
| 1721079000 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1720819800 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1720733400 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1720647000 | 1.84 | -0.16 | -8.00 | 1.84 | 1.84 | 1.84 | 100 |
| 1720560540 | 2 | -0.48 | -19.35 | 2.05 | 2.05 | 2 | 2600 |
| 1720474140 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1720214940 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1720128540 | 2.48 | -0.12 | -4.62 | 2.48 | 2.48 | 2.48 | 10000 |
| 1720042200 | 2.6 | -0.7 | -21.21 | 2.68 | 2.68 | 2.5099999 | 1400 |
| 1719955800 | 3.3 | 0.94 | 39.83 | 3.1 | 3.3 | 3.1 | 200 |
| 1719869400 | 2.36 | 0.05 | 2.16 | 2.36 | 2.36 | 2.36 | 100 |
| 1719610200 | 2.31 | 0.46 | 24.86 | 2.15 | 2.31 | 2.15 | 400 |
| 1719523800 | 1.85 | 0.7 | 60.87 | 1.46 | 1.85 | 1.45 | 20200 |
| 1719437400 | 1.15 | 0.12 | 11.65 | 1.15 | 1.18 | 1.06 | 10300 |
| 1719351000 | 1.03 | 0.01 | 0.98 | 1.08 | 1.1399999 | 0.95 | 28400 |
| 1719264600 | 1.02 | 0.01 | 0.99 | 1.12 | 1.15 | 0.91 | 129000 |
| 1719005400 | 1.01 | 0.15 | 17.44 | 0.95 | 1.03 | 0.86 | 33500 |
| 1718918940 | 0.86 | 0.1 | 13.16 | 0.76 | 0.96 | 0.73 | 67200 |
| 1718832540 | 0.76 | 0.4 | 111.11 | 0.56 | 0.76 | 0.56 | 96200 |
| 1718746200 | 0.36 | 0.2 | 125.00 | 0.25 | 0.37 | 0.25 | 5500 |
| 1718659800 | 0.16 | -0.11 | -40.74 | 0.17 | 0.17 | 0.16 | 600 |
| 1718400600 | 0.27 | 0.01 | 3.85 | 0.27 | 0.27 | 0.27 | 10000 |
| 1718314200 | 0.26 | -0.04 | -13.33 | 0.26 | 0.27 | 0.26 | 3300 |
| 1718227800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1718141400 | 0.3 | 0.04 | 15.38 | 0.3 | 0.3 | 0.3 | 500 |
| 1718055000 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1717795800 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1717709400 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.25 | 154000 |
| 1717622940 | 0.26 | -0.09 | -25.71 | 0.26 | 0.26 | 0.26 | 100 |
| 1717536600 | 0.35 | -0.13 | -27.08 | 0.36 | 0.36 | 0.33 | 17600 |
| 1717450200 | 0.48 | -0.15 | -23.81 | 0.53 | 0.53 | 0.48 | 2600 |
| 1717190940 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1717018140 | 0.63 | -0.07 | -10.00 | 0.72 | 0.74 | 0.58 | 88400 |
| 1716931740 | 0.7 | -0.03 | -4.11 | 0.74 | 0.8 | 0.6899999 | 417200 |
| 1716845340 | 0.73 | 0.07 | 10.61 | 0.74 | 0.75 | 0.7 | 46400 |
| 1716586200 | 0.66 | -0.05 | -7.04 | 0.75 | 0.75 | 0.66 | 10400 |
| 1716499800 | 0.71 | 0.01 | 1.43 | 0.71 | 0.71 | 0.71 | 100 |
| 1716413340 | 0.7 | -0.28 | -28.57 | 0.75 | 0.75 | 0.7 | 12200 |
| 1716327000 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1716240600 | 0.98 | 0.14 | 16.67 | 0.92 | 0.98 | 0.92 | 8500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
